| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,088.84 |
2,088.84 |
2,050.30 |
2,050.30 |
0.0K |
| 09:31 |
2,048.61 |
2,053.25 |
2,048.61 |
2,051.28 |
0.0K |
| 09:32 |
2,044.63 |
2,044.63 |
2,042.89 |
2,043.59 |
0.0K |
| 09:33 |
2,045.01 |
2,046.48 |
2,044.52 |
2,046.10 |
0.0K |
| 09:34 |
2,047.38 |
2,048.66 |
2,045.99 |
2,048.66 |
0.0K |
| 09:35 |
2,045.27 |
2,045.56 |
2,045.12 |
2,045.56 |
0.0K |
| 09:36 |
2,046.64 |
2,049.27 |
2,046.64 |
2,049.27 |
0.0K |
| 09:37 |
2,049.57 |
2,049.57 |
2,046.34 |
2,046.38 |
0.0K |
| 09:38 |
2,044.55 |
2,048.40 |
2,044.55 |
2,048.40 |
0.0K |
| 09:39 |
2,048.79 |
2,052.75 |
2,048.79 |
2,052.75 |
0.0K |
| 09:40 |
2,050.15 |
2,050.15 |
2,045.87 |
2,045.87 |
0.0K |
| 09:41 |
2,045.90 |
2,047.40 |
2,045.90 |
2,046.53 |
0.0K |
| 09:42 |
2,047.04 |
2,047.04 |
2,045.94 |
2,046.85 |
0.0K |
| 09:43 |
2,044.65 |
2,046.48 |
2,044.54 |
2,046.48 |
0.0K |
| 09:44 |
2,047.32 |
2,047.88 |
2,046.45 |
2,047.88 |
0.0K |
| 09:45 |
2,047.46 |
2,048.13 |
2,047.35 |
2,047.35 |
0.0K |
| 09:46 |
2,048.60 |
2,052.37 |
2,048.28 |
2,052.37 |
0.0K |
| 09:47 |
2,052.29 |
2,052.29 |
2,049.51 |
2,050.18 |
0.0K |
| 09:48 |
2,051.81 |
2,054.00 |
2,051.81 |
2,054.00 |
0.0K |
| 09:49 |
2,054.14 |
2,054.14 |
2,051.64 |
2,051.64 |
0.0K |
| 09:50 |
2,051.25 |
2,051.25 |
2,046.48 |
2,046.48 |
0.0K |
| 09:51 |
2,048.09 |
2,050.75 |
2,048.09 |
2,049.55 |
0.0K |
| 09:52 |
2,047.75 |
2,051.15 |
2,047.75 |
2,051.15 |
0.0K |
| 09:53 |
2,048.97 |
2,049.14 |
2,047.32 |
2,047.41 |
0.0K |
| 09:54 |
2,047.76 |
2,048.44 |
2,045.91 |
2,045.91 |
0.0K |
| 09:55 |
2,045.39 |
2,046.00 |
2,045.23 |
2,046.00 |
0.0K |
| 09:56 |
2,045.57 |
2,045.95 |
2,044.84 |
2,045.95 |
0.0K |
| 09:57 |
2,044.41 |
2,044.67 |
2,043.96 |
2,043.96 |
0.0K |
| 09:58 |
2,043.74 |
2,044.26 |
2,043.74 |
2,044.26 |
0.0K |
| 09:59 |
2,044.13 |
2,045.79 |
2,044.13 |
2,045.46 |
0.0K |
| 10:00 |
2,045.29 |
2,047.04 |
2,043.88 |
2,043.88 |
0.0K |
| 10:01 |
2,043.99 |
2,043.99 |
2,042.15 |
2,042.15 |
0.0K |
| 10:02 |
2,041.15 |
2,043.97 |
2,041.15 |
2,043.97 |
0.0K |
| 10:03 |
2,044.16 |
2,046.83 |
2,044.16 |
2,046.58 |
0.0K |
| 10:04 |
2,047.05 |
2,047.09 |
2,045.92 |
2,046.03 |
0.0K |
| 10:05 |
2,043.61 |
2,047.56 |
2,043.61 |
2,047.56 |
0.0K |
| 10:06 |
2,049.56 |
2,050.63 |
2,049.56 |
2,049.67 |
0.0K |
| 10:07 |
2,048.60 |
2,048.60 |
2,043.35 |
2,043.35 |
0.0K |
| 10:08 |
2,043.46 |
2,043.46 |
2,042.47 |
2,042.47 |
0.0K |
| 10:09 |
2,043.30 |
2,043.30 |
2,042.75 |
2,043.13 |
0.0K |
| 10:10 |
2,044.46 |
2,044.46 |
2,043.11 |
2,043.11 |
0.0K |
| 10:11 |
2,042.86 |
2,043.68 |
2,042.86 |
2,043.20 |
0.0K |
| 10:12 |
2,042.15 |
2,042.15 |
2,040.80 |
2,040.80 |
0.0K |
| 10:13 |
2,040.57 |
2,041.86 |
2,040.57 |
2,041.86 |
0.0K |
| 10:14 |
2,041.90 |
2,041.90 |
2,041.30 |
2,041.79 |
0.0K |
| 10:15 |
2,043.11 |
2,047.71 |
2,043.11 |
2,047.71 |
0.0K |
| 10:16 |
2,046.80 |
2,048.16 |
2,046.20 |
2,048.16 |
0.0K |
| 10:17 |
2,048.57 |
2,048.86 |
2,047.96 |
2,047.96 |
0.0K |
| 10:18 |
2,047.25 |
2,047.56 |
2,046.47 |
2,047.26 |
0.0K |
| 10:19 |
2,047.25 |
2,047.25 |
2,045.38 |
2,045.38 |
0.0K |
| 10:20 |
2,045.43 |
2,046.56 |
2,044.79 |
2,046.25 |
0.0K |
| 10:21 |
2,046.03 |
2,046.29 |
2,044.10 |
2,044.79 |
0.0K |
| 10:22 |
2,047.65 |
2,047.65 |
2,047.06 |
2,047.06 |
0.0K |
| 10:23 |
2,047.62 |
2,047.97 |
2,045.93 |
2,047.97 |
0.0K |
| 10:24 |
2,048.41 |
2,048.41 |
2,047.47 |
2,048.39 |
0.0K |
| 10:25 |
2,048.97 |
2,050.24 |
2,048.86 |
2,049.67 |
0.0K |
| 10:26 |
2,048.49 |
2,048.72 |
2,048.38 |
2,048.72 |
0.0K |
| 10:27 |
2,048.62 |
2,048.62 |
2,048.48 |
2,048.49 |
0.0K |
| 10:28 |
2,048.24 |
2,048.24 |
2,046.72 |
2,047.62 |
0.0K |
| 10:29 |
2,047.43 |
2,047.48 |
2,045.74 |
2,045.74 |
0.0K |
| 10:30 |
2,044.07 |
2,045.15 |
2,043.63 |
2,045.15 |
0.0K |
| 10:31 |
2,046.65 |
2,047.38 |
2,045.91 |
2,047.38 |
0.0K |
| 10:32 |
2,047.12 |
2,049.22 |
2,047.12 |
2,048.82 |
0.0K |
| 10:33 |
2,049.88 |
2,050.66 |
2,049.66 |
2,050.66 |
0.0K |
| 10:34 |
2,050.68 |
2,053.19 |
2,050.68 |
2,053.19 |
0.0K |
| 10:35 |
2,052.67 |
2,053.16 |
2,052.54 |
2,053.16 |
0.0K |
| 10:36 |
2,053.91 |
2,056.36 |
2,053.91 |
2,056.36 |
0.0K |
| 10:37 |
2,056.59 |
2,056.98 |
2,056.59 |
2,056.72 |
0.0K |
| 10:38 |
2,056.11 |
2,056.11 |
2,054.52 |
2,055.84 |
0.0K |
| 10:39 |
2,056.15 |
2,056.31 |
2,055.39 |
2,055.39 |
0.0K |
| 10:40 |
2,054.26 |
2,055.96 |
2,054.21 |
2,055.96 |
0.0K |
| 10:41 |
2,056.09 |
2,057.23 |
2,056.09 |
2,057.12 |
0.0K |
| 10:42 |
2,055.17 |
2,056.79 |
2,054.84 |
2,056.79 |
0.0K |
| 10:43 |
2,057.50 |
2,057.50 |
2,054.10 |
2,054.10 |
0.0K |
| 10:44 |
2,053.84 |
2,053.84 |
2,052.69 |
2,053.58 |
0.0K |
| 10:45 |
2,054.03 |
2,054.19 |
2,053.07 |
2,053.07 |
0.0K |
| 10:46 |
2,052.68 |
2,053.26 |
2,052.68 |
2,053.13 |
0.0K |
| 10:47 |
2,052.76 |
2,052.76 |
2,051.01 |
2,051.01 |
0.0K |
| 10:48 |
2,051.35 |
2,051.35 |
2,050.22 |
2,050.56 |
0.0K |
| 10:49 |
2,050.17 |
2,050.23 |
2,049.25 |
2,049.25 |
0.0K |
| 10:50 |
2,049.46 |
2,049.73 |
2,049.43 |
2,049.43 |
0.0K |
| 10:51 |
2,049.29 |
2,050.57 |
2,049.23 |
2,050.41 |
0.0K |
| 10:52 |
2,049.77 |
2,049.77 |
2,048.11 |
2,048.11 |
0.0K |
| 10:53 |
2,047.44 |
2,047.44 |
2,045.98 |
2,046.16 |
0.0K |
| 10:54 |
2,046.40 |
2,047.22 |
2,046.40 |
2,047.22 |
0.0K |
| 10:55 |
2,047.65 |
2,048.61 |
2,047.65 |
2,048.23 |
0.0K |
| 10:56 |
2,046.95 |
2,046.95 |
2,045.75 |
2,045.75 |
0.0K |
| 10:57 |
2,045.65 |
2,045.65 |
2,044.42 |
2,044.42 |
0.0K |
| 10:58 |
2,045.38 |
2,045.50 |
2,044.31 |
2,044.32 |
0.0K |
| 10:59 |
2,044.12 |
2,044.29 |
2,043.61 |
2,043.61 |
0.0K |
| 11:00 |
2,043.38 |
2,044.06 |
2,043.11 |
2,044.04 |
0.0K |
| 11:01 |
2,043.53 |
2,044.45 |
2,043.53 |
2,044.10 |
0.0K |
| 11:02 |
2,044.33 |
2,044.37 |
2,043.82 |
2,044.37 |
0.0K |
| 11:03 |
2,043.60 |
2,044.74 |
2,043.60 |
2,044.74 |
0.0K |
| 11:04 |
2,045.14 |
2,045.14 |
2,044.73 |
2,045.04 |
0.0K |
| 11:05 |
2,044.84 |
2,044.84 |
2,044.56 |
2,044.74 |
0.0K |
| 11:06 |
2,045.06 |
2,045.06 |
2,044.43 |
2,044.43 |
0.0K |
| 11:07 |
2,045.80 |
2,047.32 |
2,045.80 |
2,047.32 |
0.0K |
| 11:08 |
2,048.17 |
2,048.98 |
2,048.17 |
2,048.98 |
0.0K |
| 11:09 |
2,048.35 |
2,049.81 |
2,048.35 |
2,049.81 |
0.0K |
| 11:10 |
2,049.06 |
2,049.06 |
2,048.44 |
2,048.53 |
0.0K |
| 11:11 |
2,049.07 |
2,049.89 |
2,049.07 |
2,049.64 |
0.0K |
| 11:12 |
2,049.20 |
2,049.62 |
2,048.73 |
2,048.73 |
0.0K |
| 11:13 |
2,048.39 |
2,048.39 |
2,047.42 |
2,047.42 |
0.0K |
| 11:14 |
2,047.54 |
2,047.54 |
2,045.58 |
2,045.58 |
0.0K |
| 11:15 |
2,046.11 |
2,046.11 |
2,045.62 |
2,046.10 |
0.0K |
| 11:16 |
2,045.95 |
2,045.95 |
2,044.59 |
2,044.59 |
0.0K |
| 11:17 |
2,044.65 |
2,044.65 |
2,043.84 |
2,044.36 |
0.0K |
| 11:18 |
2,044.16 |
2,044.34 |
2,044.16 |
2,044.18 |
0.0K |
| 11:19 |
2,044.69 |
2,045.06 |
2,044.69 |
2,044.91 |
0.0K |
| 11:20 |
2,045.19 |
2,045.19 |
2,044.78 |
2,044.78 |
0.0K |
| 11:21 |
2,044.95 |
2,045.33 |
2,044.88 |
2,044.88 |
0.0K |
| 11:22 |
2,044.31 |
2,044.31 |
2,043.57 |
2,043.82 |
0.0K |
| 11:23 |
2,043.34 |
2,043.37 |
2,042.40 |
2,042.40 |
0.0K |
| 11:24 |
2,042.86 |
2,043.37 |
2,042.86 |
2,043.37 |
0.0K |
| 11:25 |
2,043.26 |
2,044.06 |
2,043.26 |
2,043.95 |
0.0K |
| 11:26 |
2,043.93 |
2,044.32 |
2,042.85 |
2,044.32 |
0.0K |
| 11:27 |
2,044.45 |
2,045.09 |
2,044.26 |
2,044.26 |
0.0K |
| 11:28 |
2,044.58 |
2,044.58 |
2,043.92 |
2,044.29 |
0.0K |
| 11:29 |
2,044.35 |
2,044.35 |
2,042.75 |
2,042.75 |
0.0K |
| 11:30 |
2,042.81 |
2,042.91 |
2,041.78 |
2,041.78 |
0.0K |
| 11:31 |
2,042.23 |
2,042.23 |
2,041.48 |
2,041.55 |
0.0K |
| 11:32 |
2,040.96 |
2,041.35 |
2,040.85 |
2,041.17 |
0.0K |
| 11:33 |
2,041.24 |
2,041.24 |
2,039.81 |
2,039.81 |
0.0K |
| 11:34 |
2,039.44 |
2,040.58 |
2,039.44 |
2,040.58 |
0.0K |
| 11:35 |
2,041.02 |
2,042.47 |
2,040.76 |
2,040.76 |
0.0K |
| 11:36 |
2,040.54 |
2,040.68 |
2,040.17 |
2,040.68 |
0.0K |
| 11:37 |
2,040.94 |
2,042.14 |
2,040.22 |
2,040.22 |
0.0K |
| 11:38 |
2,039.50 |
2,040.02 |
2,039.50 |
2,040.02 |
0.0K |
| 11:39 |
2,040.58 |
2,040.58 |
2,039.24 |
2,039.24 |
0.0K |
| 11:40 |
2,039.51 |
2,041.12 |
2,039.51 |
2,040.27 |
0.0K |
| 11:41 |
2,040.90 |
2,042.50 |
2,040.90 |
2,042.50 |
0.0K |
| 11:42 |
2,042.38 |
2,042.38 |
2,041.17 |
2,041.97 |
0.0K |
| 11:43 |
2,042.45 |
2,042.86 |
2,042.29 |
2,042.81 |
0.0K |
| 11:44 |
2,042.77 |
2,042.77 |
2,040.87 |
2,041.26 |
0.0K |
| 11:45 |
2,040.89 |
2,040.89 |
2,040.26 |
2,040.42 |
0.0K |
| 11:46 |
2,041.29 |
2,042.15 |
2,040.61 |
2,040.61 |
0.0K |
| 11:47 |
2,040.74 |
2,041.37 |
2,040.74 |
2,041.37 |
0.0K |
| 11:48 |
2,040.56 |
2,040.56 |
2,040.26 |
2,040.42 |
0.0K |
| 11:49 |
2,040.40 |
2,040.40 |
2,040.08 |
2,040.08 |
0.0K |
| 11:50 |
2,039.82 |
2,039.82 |
2,038.03 |
2,038.17 |
0.0K |
| 11:51 |
2,037.60 |
2,037.60 |
2,036.40 |
2,036.40 |
0.0K |
| 11:52 |
2,036.48 |
2,036.70 |
2,035.51 |
2,035.51 |
0.0K |
| 11:53 |
2,035.52 |
2,036.48 |
2,035.52 |
2,036.48 |
0.0K |
| 11:54 |
2,036.57 |
2,038.41 |
2,036.14 |
2,038.41 |
0.0K |
| 11:55 |
2,038.79 |
2,039.90 |
2,038.73 |
2,038.73 |
0.0K |
| 11:56 |
2,038.80 |
2,038.80 |
2,036.16 |
2,036.16 |
0.0K |
| 11:57 |
2,036.12 |
2,036.12 |
2,035.61 |
2,035.61 |
0.0K |
| 11:58 |
2,033.68 |
2,033.68 |
2,033.22 |
2,033.43 |
0.0K |
| 11:59 |
2,033.33 |
2,034.92 |
2,033.33 |
2,034.92 |
0.0K |
| 12:00 |
2,035.05 |
2,037.71 |
2,035.05 |
2,036.07 |
0.0K |
| 12:01 |
2,035.21 |
2,035.21 |
2,032.59 |
2,032.59 |
0.0K |
| 12:02 |
2,032.34 |
2,032.34 |
2,031.41 |
2,032.26 |
0.0K |
| 12:03 |
2,032.52 |
2,032.63 |
2,031.05 |
2,031.05 |
0.0K |
| 12:04 |
2,029.80 |
2,029.93 |
2,029.61 |
2,029.61 |
0.0K |
| 12:05 |
2,029.70 |
2,029.70 |
2,027.97 |
2,027.97 |
0.0K |
| 12:06 |
2,028.57 |
2,030.04 |
2,028.57 |
2,030.04 |
0.0K |
| 12:07 |
2,030.43 |
2,031.35 |
2,030.43 |
2,031.35 |
0.0K |
| 12:08 |
2,032.54 |
2,034.00 |
2,032.54 |
2,033.43 |
0.0K |
| 12:09 |
2,033.19 |
2,034.84 |
2,033.19 |
2,034.84 |
0.0K |
| 12:10 |
2,034.79 |
2,034.79 |
2,032.52 |
2,032.52 |
0.0K |
| 12:11 |
2,032.60 |
2,034.97 |
2,032.60 |
2,034.97 |
0.0K |
| 12:12 |
2,035.23 |
2,036.53 |
2,035.23 |
2,035.65 |
0.0K |
| 12:13 |
2,035.49 |
2,035.49 |
2,034.28 |
2,034.50 |
0.0K |
| 12:14 |
2,033.86 |
2,033.86 |
2,031.33 |
2,031.33 |
0.0K |
| 12:15 |
2,030.54 |
2,030.75 |
2,029.64 |
2,029.64 |
0.0K |
| 12:16 |
2,030.85 |
2,030.85 |
2,029.26 |
2,029.26 |
0.0K |
| 12:17 |
2,029.23 |
2,029.48 |
2,028.86 |
2,028.86 |
0.0K |
| 12:18 |
2,029.11 |
2,029.11 |
2,027.13 |
2,027.13 |
0.0K |
| 12:19 |
2,027.80 |
2,027.97 |
2,027.57 |
2,027.97 |
0.0K |
| 12:20 |
2,027.82 |
2,027.84 |
2,026.51 |
2,026.51 |
0.0K |
| 12:21 |
2,025.93 |
2,026.28 |
2,023.83 |
2,023.83 |
0.0K |
| 12:22 |
2,023.42 |
2,023.52 |
2,022.51 |
2,022.51 |
0.0K |
| 12:23 |
2,021.91 |
2,021.91 |
2,019.60 |
2,020.39 |
0.0K |
| 12:24 |
2,022.46 |
2,022.46 |
2,021.82 |
2,022.15 |
0.0K |
| 12:25 |
2,023.32 |
2,024.27 |
2,022.04 |
2,022.04 |
0.0K |
| 12:26 |
2,022.68 |
2,022.68 |
2,021.24 |
2,021.94 |
0.0K |
| 12:27 |
2,021.35 |
2,021.35 |
2,018.35 |
2,018.35 |
0.0K |
| 12:28 |
2,018.06 |
2,019.07 |
2,018.06 |
2,019.05 |
0.0K |
| 12:29 |
2,020.65 |
2,023.77 |
2,020.65 |
2,022.25 |
0.0K |
| 12:30 |
2,020.73 |
2,022.58 |
2,020.41 |
2,022.58 |
0.0K |
| 12:31 |
2,023.65 |
2,027.86 |
2,023.65 |
2,027.86 |
0.0K |
| 12:32 |
2,027.56 |
2,029.56 |
2,027.56 |
2,029.56 |
0.0K |
| 12:33 |
2,028.36 |
2,032.00 |
2,028.36 |
2,031.40 |
0.0K |
| 12:34 |
2,031.58 |
2,032.08 |
2,031.58 |
2,031.77 |
0.0K |
| 12:35 |
2,033.15 |
2,033.85 |
2,031.67 |
2,031.67 |
0.0K |
| 12:36 |
2,031.25 |
2,032.40 |
2,031.16 |
2,032.11 |
0.0K |
| 12:37 |
2,032.62 |
2,035.62 |
2,032.62 |
2,035.62 |
0.0K |
| 12:38 |
2,035.58 |
2,036.77 |
2,035.58 |
2,036.53 |
0.0K |
| 12:39 |
2,036.46 |
2,036.58 |
2,036.31 |
2,036.58 |
0.0K |
| 12:40 |
2,035.82 |
2,035.82 |
2,032.79 |
2,032.99 |
0.0K |
| 12:41 |
2,032.82 |
2,032.82 |
2,032.53 |
2,032.53 |
0.0K |
| 12:42 |
2,032.18 |
2,033.81 |
2,032.18 |
2,033.04 |
0.0K |
| 12:43 |
2,032.74 |
2,034.16 |
2,032.74 |
2,033.29 |
0.0K |
| 12:44 |
2,033.64 |
2,033.64 |
2,031.87 |
2,032.85 |
0.0K |
| 12:45 |
2,034.47 |
2,034.47 |
2,032.99 |
2,032.99 |
0.0K |
| 12:46 |
2,031.81 |
2,032.04 |
2,031.00 |
2,032.04 |
0.0K |
| 12:47 |
2,031.48 |
2,031.57 |
2,030.06 |
2,030.41 |
0.0K |
| 12:48 |
2,031.43 |
2,034.19 |
2,031.43 |
2,034.19 |
0.0K |
| 12:49 |
2,034.36 |
2,036.88 |
2,034.36 |
2,036.88 |
0.0K |
| 12:50 |
2,039.59 |
2,039.90 |
2,039.17 |
2,039.90 |
0.0K |
| 12:51 |
2,040.15 |
2,040.29 |
2,039.84 |
2,039.84 |
0.0K |
| 12:52 |
2,041.30 |
2,041.30 |
2,039.36 |
2,039.36 |
0.0K |
| 12:53 |
2,037.81 |
2,038.25 |
2,037.72 |
2,037.72 |
0.0K |
| 12:54 |
2,037.65 |
2,037.96 |
2,036.05 |
2,036.61 |
0.0K |
| 12:55 |
2,037.22 |
2,037.22 |
2,036.94 |
2,037.14 |
0.0K |
| 12:56 |
2,036.64 |
2,037.22 |
2,035.81 |
2,035.81 |
0.0K |
| 12:57 |
2,035.78 |
2,037.20 |
2,035.78 |
2,037.20 |
0.0K |
| 12:58 |
2,037.74 |
2,037.74 |
2,037.21 |
2,037.21 |
0.0K |
| 12:59 |
2,038.11 |
2,039.30 |
2,038.11 |
2,039.30 |
0.0K |
| 13:00 |
2,038.89 |
2,039.27 |
2,038.36 |
2,039.27 |
0.0K |
| 13:01 |
2,040.73 |
2,041.50 |
2,039.06 |
2,039.06 |
0.0K |
| 13:02 |
2,037.01 |
2,050.41 |
2,036.95 |
2,050.41 |
0.0K |
| 13:03 |
2,049.95 |
2,049.95 |
2,045.54 |
2,045.54 |
0.0K |
| 13:04 |
2,044.58 |
2,044.67 |
2,044.46 |
2,044.60 |
0.0K |
| 13:05 |
2,045.25 |
2,045.25 |
2,042.69 |
2,042.69 |
0.0K |
| 13:06 |
2,042.56 |
2,042.56 |
2,040.12 |
2,040.73 |
0.0K |
| 13:07 |
2,040.39 |
2,040.42 |
2,039.14 |
2,039.59 |
0.0K |
| 13:08 |
2,037.80 |
2,038.83 |
2,037.80 |
2,038.83 |
0.0K |
| 13:09 |
2,038.59 |
2,038.59 |
2,036.30 |
2,036.30 |
0.0K |
| 13:10 |
2,036.42 |
2,036.42 |
2,033.36 |
2,033.36 |
0.0K |
| 13:11 |
2,032.53 |
2,032.53 |
2,031.30 |
2,031.30 |
0.0K |
| 13:12 |
2,029.92 |
2,029.92 |
2,027.26 |
2,027.36 |
0.0K |
| 13:13 |
2,027.74 |
2,027.74 |
2,027.01 |
2,027.08 |
0.0K |
| 13:14 |
2,026.26 |
2,026.26 |
2,025.18 |
2,025.18 |
0.0K |
| 13:15 |
2,025.89 |
2,026.34 |
2,025.75 |
2,026.08 |
0.0K |
| 13:16 |
2,026.25 |
2,027.14 |
2,026.25 |
2,027.14 |
0.0K |
| 13:17 |
2,026.49 |
2,026.49 |
2,025.81 |
2,025.81 |
0.0K |
| 13:18 |
2,026.49 |
2,028.58 |
2,026.49 |
2,028.58 |
0.0K |
| 13:19 |
2,028.50 |
2,029.20 |
2,028.50 |
2,028.88 |
0.0K |
| 13:20 |
2,029.12 |
2,029.58 |
2,028.63 |
2,028.63 |
0.0K |
| 13:21 |
2,028.49 |
2,028.49 |
2,025.42 |
2,025.42 |
0.0K |
| 13:22 |
2,025.34 |
2,026.10 |
2,024.91 |
2,024.91 |
0.0K |
| 13:23 |
2,025.62 |
2,026.62 |
2,025.62 |
2,026.62 |
0.0K |
| 13:24 |
2,026.81 |
2,028.57 |
2,026.81 |
2,028.57 |
0.0K |
| 13:25 |
2,027.84 |
2,028.80 |
2,027.33 |
2,028.80 |
0.0K |
| 13:26 |
2,029.13 |
2,031.26 |
2,029.13 |
2,031.26 |
0.0K |
| 13:27 |
2,031.78 |
2,033.72 |
2,031.60 |
2,033.72 |
0.0K |
| 13:28 |
2,032.69 |
2,034.47 |
2,032.69 |
2,034.47 |
0.0K |
| 13:29 |
2,034.67 |
2,034.67 |
2,034.01 |
2,034.01 |
0.0K |
| 13:30 |
2,034.60 |
2,036.41 |
2,034.23 |
2,036.41 |
0.0K |
| 13:31 |
2,035.10 |
2,035.10 |
2,034.48 |
2,034.96 |
0.0K |
| 13:32 |
2,034.33 |
2,035.13 |
2,034.33 |
2,035.13 |
0.0K |
| 13:33 |
2,035.71 |
2,035.71 |
2,035.08 |
2,035.08 |
0.0K |
| 13:34 |
2,037.05 |
2,037.05 |
2,034.49 |
2,034.49 |
0.0K |
| 13:35 |
2,034.46 |
2,034.87 |
2,034.03 |
2,034.87 |
0.0K |
| 13:36 |
2,034.95 |
2,036.30 |
2,034.77 |
2,036.30 |
0.0K |
| 13:37 |
2,038.20 |
2,038.55 |
2,036.61 |
2,038.55 |
0.0K |
| 13:38 |
2,039.52 |
2,039.52 |
2,038.37 |
2,038.55 |
0.0K |
| 13:39 |
2,039.30 |
2,039.86 |
2,038.92 |
2,038.92 |
0.0K |
| 13:40 |
2,038.31 |
2,038.31 |
2,037.61 |
2,037.91 |
0.0K |
| 13:41 |
2,037.86 |
2,038.97 |
2,037.61 |
2,038.97 |
0.0K |
| 13:42 |
2,039.86 |
2,040.02 |
2,039.43 |
2,039.86 |
0.0K |
| 13:43 |
2,041.46 |
2,043.35 |
2,041.46 |
2,043.35 |
0.0K |
| 13:44 |
2,043.47 |
2,046.17 |
2,043.47 |
2,044.78 |
0.0K |
| 13:45 |
2,045.54 |
2,047.04 |
2,045.54 |
2,046.97 |
0.0K |
| 13:46 |
2,048.09 |
2,050.90 |
2,048.09 |
2,050.90 |
0.0K |
| 13:47 |
2,049.50 |
2,049.50 |
2,048.22 |
2,048.81 |
0.0K |
| 13:48 |
2,047.04 |
2,047.04 |
2,046.71 |
2,046.89 |
0.0K |
| 13:49 |
2,047.10 |
2,047.23 |
2,045.93 |
2,045.93 |
0.0K |
| 13:50 |
2,046.57 |
2,046.81 |
2,046.35 |
2,046.35 |
0.0K |
| 13:51 |
2,047.58 |
2,048.86 |
2,047.58 |
2,047.86 |
0.0K |
| 13:52 |
2,046.52 |
2,046.52 |
2,044.40 |
2,044.40 |
0.0K |
| 13:53 |
2,044.89 |
2,044.89 |
2,043.11 |
2,043.89 |
0.0K |
| 13:54 |
2,045.00 |
2,047.33 |
2,044.98 |
2,047.33 |
0.0K |
| 13:55 |
2,047.59 |
2,050.08 |
2,047.59 |
2,049.58 |
0.0K |
| 13:56 |
2,048.83 |
2,050.23 |
2,048.83 |
2,050.23 |
0.0K |
| 13:57 |
2,051.37 |
2,051.37 |
2,049.69 |
2,049.69 |
0.0K |
| 13:58 |
2,049.58 |
2,050.17 |
2,049.52 |
2,050.17 |
0.0K |
| 13:59 |
2,050.92 |
2,050.92 |
2,049.97 |
2,049.97 |
0.0K |
| 14:00 |
2,050.20 |
2,050.20 |
2,048.22 |
2,048.56 |
0.0K |
| 14:01 |
2,047.93 |
2,051.88 |
2,047.93 |
2,051.88 |
0.0K |
| 14:02 |
2,052.40 |
2,052.69 |
2,051.94 |
2,052.41 |
0.0K |
| 14:03 |
2,053.52 |
2,054.63 |
2,053.52 |
2,054.63 |
0.0K |
| 14:04 |
2,054.70 |
2,054.76 |
2,054.40 |
2,054.76 |
0.0K |
| 14:05 |
2,055.45 |
2,055.45 |
2,054.04 |
2,054.59 |
0.0K |
| 14:06 |
2,054.05 |
2,054.29 |
2,052.13 |
2,052.13 |
0.0K |
| 14:07 |
2,051.58 |
2,053.02 |
2,051.58 |
2,053.02 |
0.0K |
| 14:08 |
2,052.07 |
2,052.24 |
2,049.37 |
2,049.37 |
0.0K |
| 14:09 |
2,048.23 |
2,048.23 |
2,045.59 |
2,045.59 |
0.0K |
| 14:10 |
2,044.28 |
2,045.28 |
2,044.03 |
2,044.03 |
0.0K |
| 14:11 |
2,044.89 |
2,044.90 |
2,042.78 |
2,042.78 |
0.0K |
| 14:12 |
2,044.13 |
2,044.13 |
2,042.68 |
2,042.68 |
0.0K |
| 14:13 |
2,042.67 |
2,043.28 |
2,041.94 |
2,041.94 |
0.0K |
| 14:14 |
2,041.64 |
2,041.64 |
2,038.06 |
2,038.06 |
0.0K |
| 14:15 |
2,037.71 |
2,037.79 |
2,037.09 |
2,037.79 |
0.0K |
| 14:16 |
2,038.07 |
2,038.83 |
2,037.92 |
2,037.92 |
0.0K |
| 14:17 |
2,038.53 |
2,041.45 |
2,038.53 |
2,041.45 |
0.0K |
| 14:18 |
2,041.08 |
2,043.17 |
2,041.08 |
2,043.17 |
0.0K |
| 14:19 |
2,042.68 |
2,043.40 |
2,042.67 |
2,043.40 |
0.0K |
| 14:20 |
2,044.50 |
2,044.50 |
2,043.26 |
2,044.47 |
0.0K |
| 14:21 |
2,047.84 |
2,049.43 |
2,047.84 |
2,048.63 |
0.0K |
| 14:22 |
2,049.26 |
2,051.68 |
2,049.26 |
2,051.68 |
0.0K |
| 14:23 |
2,052.20 |
2,052.66 |
2,052.20 |
2,052.23 |
0.0K |
| 14:24 |
2,052.27 |
2,053.75 |
2,052.27 |
2,053.41 |
0.0K |
| 14:25 |
2,052.18 |
2,052.36 |
2,051.38 |
2,052.02 |
0.0K |
| 14:26 |
2,051.98 |
2,056.61 |
2,051.98 |
2,056.06 |
0.0K |
| 14:27 |
2,055.72 |
2,055.92 |
2,054.68 |
2,054.68 |
0.0K |
| 14:28 |
2,054.55 |
2,056.04 |
2,054.27 |
2,055.97 |
0.0K |
| 14:29 |
2,055.53 |
2,056.13 |
2,054.95 |
2,056.13 |
0.0K |
| 14:30 |
2,056.20 |
2,056.41 |
2,055.21 |
2,056.41 |
0.0K |
| 14:31 |
2,055.51 |
2,055.51 |
2,054.38 |
2,054.38 |
0.0K |
| 14:32 |
2,055.45 |
2,056.63 |
2,055.45 |
2,056.63 |
0.0K |
| 14:33 |
2,057.03 |
2,057.14 |
2,054.73 |
2,054.73 |
0.0K |
| 14:34 |
2,053.66 |
2,053.93 |
2,053.18 |
2,053.18 |
0.0K |
| 14:35 |
2,052.94 |
2,052.94 |
2,051.34 |
2,051.42 |
0.0K |
| 14:36 |
2,051.04 |
2,051.30 |
2,049.78 |
2,049.78 |
0.0K |
| 14:37 |
2,049.37 |
2,049.62 |
2,048.91 |
2,049.62 |
0.0K |
| 14:38 |
2,049.82 |
2,050.70 |
2,049.82 |
2,050.43 |
0.0K |
| 14:39 |
2,050.03 |
2,050.03 |
2,048.55 |
2,048.55 |
0.0K |
| 14:40 |
2,047.22 |
2,049.88 |
2,047.22 |
2,049.44 |
0.0K |
| 14:41 |
2,048.86 |
2,049.48 |
2,047.69 |
2,049.48 |
0.0K |
| 14:42 |
2,050.07 |
2,050.95 |
2,050.07 |
2,050.95 |
0.0K |
| 14:43 |
2,050.98 |
2,050.98 |
2,050.70 |
2,050.85 |
0.0K |
| 14:44 |
2,051.60 |
2,053.07 |
2,051.60 |
2,053.07 |
0.0K |
| 14:45 |
2,052.62 |
2,053.23 |
2,050.85 |
2,050.85 |
0.0K |
| 14:46 |
2,050.85 |
2,051.32 |
2,050.68 |
2,051.32 |
0.0K |
| 14:47 |
2,049.94 |
2,049.94 |
2,046.69 |
2,046.69 |
0.0K |
| 14:48 |
2,047.29 |
2,048.44 |
2,046.16 |
2,046.16 |
0.0K |
| 14:49 |
2,047.66 |
2,047.82 |
2,046.95 |
2,046.95 |
0.0K |
| 14:50 |
2,047.37 |
2,049.09 |
2,047.37 |
2,048.96 |
0.0K |
| 14:51 |
2,050.41 |
2,050.41 |
2,049.52 |
2,049.84 |
0.0K |
| 14:52 |
2,049.47 |
2,049.47 |
2,045.99 |
2,045.99 |
0.0K |
| 14:53 |
2,043.53 |
2,045.36 |
2,043.53 |
2,045.36 |
0.0K |
| 14:54 |
2,045.33 |
2,045.59 |
2,043.15 |
2,043.15 |
0.0K |
| 14:55 |
2,042.36 |
2,042.36 |
2,040.48 |
2,040.70 |
0.0K |
| 14:56 |
2,041.29 |
2,042.76 |
2,041.29 |
2,042.76 |
0.0K |
| 14:57 |
2,043.59 |
2,046.87 |
2,043.59 |
2,046.82 |
0.0K |
| 14:58 |
2,046.80 |
2,047.43 |
2,046.80 |
2,047.01 |
0.0K |
| 14:59 |
2,047.19 |
2,047.40 |
2,046.93 |
2,046.93 |
0.0K |
| 15:00 |
2,045.54 |
2,047.58 |
2,043.73 |
2,047.58 |
0.0K |
| 15:01 |
2,050.15 |
2,050.28 |
2,049.72 |
2,050.28 |
0.0K |
| 15:02 |
2,049.38 |
2,050.92 |
2,049.38 |
2,050.92 |
0.0K |
| 15:03 |
2,050.88 |
2,051.46 |
2,050.84 |
2,050.84 |
0.0K |
| 15:04 |
2,050.91 |
2,050.91 |
2,050.08 |
2,050.08 |
0.0K |
| 15:05 |
2,050.58 |
2,051.42 |
2,050.41 |
2,051.42 |
0.0K |
| 15:06 |
2,050.15 |
2,050.15 |
2,049.46 |
2,049.46 |
0.0K |
| 15:07 |
2,049.62 |
2,049.62 |
2,044.50 |
2,044.50 |
0.0K |
| 15:08 |
2,045.32 |
2,045.32 |
2,043.43 |
2,043.43 |
0.0K |
| 15:09 |
2,042.42 |
2,042.42 |
2,041.94 |
2,041.94 |
0.0K |
| 15:10 |
2,041.36 |
2,041.79 |
2,040.92 |
2,041.75 |
0.0K |
| 15:11 |
2,042.16 |
2,043.58 |
2,042.16 |
2,043.00 |
0.0K |
| 15:12 |
2,042.63 |
2,042.65 |
2,040.25 |
2,040.25 |
0.0K |
| 15:13 |
2,038.74 |
2,040.96 |
2,038.74 |
2,040.90 |
0.0K |
| 15:14 |
2,041.02 |
2,041.02 |
2,040.40 |
2,040.49 |
0.0K |
| 15:15 |
2,040.84 |
2,041.68 |
2,040.58 |
2,041.68 |
0.0K |
| 15:16 |
2,039.08 |
2,041.05 |
2,039.08 |
2,041.05 |
0.0K |
| 15:17 |
2,040.43 |
2,040.55 |
2,039.55 |
2,040.55 |
0.0K |
| 15:18 |
2,041.70 |
2,042.87 |
2,041.44 |
2,042.87 |
0.0K |
| 15:19 |
2,042.67 |
2,046.39 |
2,042.67 |
2,046.39 |
0.0K |
| 15:20 |
2,046.21 |
2,046.59 |
2,045.95 |
2,046.59 |
0.0K |
| 15:21 |
2,047.12 |
2,048.40 |
2,047.12 |
2,048.04 |
0.0K |
| 15:22 |
2,049.05 |
2,049.59 |
2,048.26 |
2,048.26 |
0.0K |
| 15:23 |
2,046.40 |
2,048.28 |
2,045.84 |
2,045.84 |
0.0K |
| 15:24 |
2,046.11 |
2,046.11 |
2,041.43 |
2,041.43 |
0.0K |
| 15:25 |
2,042.40 |
2,043.71 |
2,042.18 |
2,043.01 |
0.0K |
| 15:26 |
2,043.58 |
2,046.63 |
2,043.58 |
2,044.23 |
0.0K |
| 15:27 |
2,043.35 |
2,044.46 |
2,043.35 |
2,044.46 |
0.0K |
| 15:28 |
2,044.14 |
2,045.35 |
2,044.14 |
2,044.99 |
0.0K |
| 15:29 |
2,043.95 |
2,043.95 |
2,040.07 |
2,040.07 |
0.0K |
| 15:30 |
2,038.92 |
2,040.20 |
2,038.68 |
2,039.98 |
0.0K |
| 15:31 |
2,039.95 |
2,043.64 |
2,039.95 |
2,043.64 |
0.0K |
| 15:32 |
2,043.95 |
2,045.46 |
2,043.95 |
2,045.46 |
0.0K |
| 15:33 |
2,044.13 |
2,044.13 |
2,042.50 |
2,042.50 |
0.0K |
| 15:34 |
2,043.56 |
2,043.81 |
2,043.34 |
2,043.34 |
0.0K |
| 15:35 |
2,042.85 |
2,042.85 |
2,041.38 |
2,041.38 |
0.0K |
| 15:36 |
2,042.05 |
2,043.01 |
2,041.60 |
2,041.60 |
0.0K |
| 15:37 |
2,040.71 |
2,040.71 |
2,038.03 |
2,038.03 |
0.0K |
| 15:38 |
2,038.61 |
2,039.21 |
2,037.83 |
2,039.21 |
0.0K |
| 15:39 |
2,038.77 |
2,038.77 |
2,037.73 |
2,037.83 |
0.0K |
| 15:40 |
2,037.05 |
2,038.54 |
2,037.05 |
2,037.36 |
0.0K |
| 15:41 |
2,036.83 |
2,036.83 |
2,034.93 |
2,035.34 |
0.0K |
| 15:42 |
2,035.74 |
2,035.74 |
2,034.11 |
2,034.11 |
0.0K |
| 15:43 |
2,033.95 |
2,033.95 |
2,032.18 |
2,032.18 |
0.0K |
| 15:44 |
2,032.14 |
2,032.14 |
2,029.78 |
2,029.78 |
0.0K |
| 15:45 |
2,030.50 |
2,030.83 |
2,030.50 |
2,030.62 |
0.0K |
| 15:46 |
2,032.11 |
2,034.16 |
2,032.11 |
2,034.16 |
0.0K |
| 15:47 |
2,033.08 |
2,033.98 |
2,033.08 |
2,033.98 |
0.0K |
| 15:48 |
2,033.88 |
2,033.89 |
2,033.17 |
2,033.30 |
0.0K |
| 15:49 |
2,033.46 |
2,033.46 |
2,032.41 |
2,032.41 |
0.0K |
| 15:50 |
2,033.94 |
2,037.89 |
2,033.94 |
2,037.64 |
0.0K |
| 15:51 |
2,036.66 |
2,040.03 |
2,036.66 |
2,040.03 |
0.0K |
| 15:52 |
2,038.59 |
2,040.36 |
2,038.59 |
2,040.36 |
0.0K |
| 15:53 |
2,039.86 |
2,041.06 |
2,039.86 |
2,041.06 |
0.0K |
| 15:54 |
2,040.89 |
2,042.03 |
2,040.74 |
2,042.03 |
0.0K |
| 15:55 |
2,041.35 |
2,041.35 |
2,037.71 |
2,039.43 |
0.0K |
| 15:56 |
2,041.39 |
2,043.78 |
2,041.39 |
2,043.78 |
0.0K |
| 15:57 |
2,044.85 |
2,046.12 |
2,044.10 |
2,046.12 |
0.0K |
| 15:58 |
2,046.03 |
2,046.03 |
2,045.06 |
2,045.06 |
0.0K |
| 15:59 |
2,044.60 |
2,045.10 |
2,044.60 |
2,045.06 |
0.0K |
| 16:00 |
2,045.03 |
2,045.03 |
2,044.23 |
2,044.23 |
0.0K |
| 16:01 |
2,044.23 |
2,044.23 |
2,044.23 |
2,044.23 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|